On Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	20.900	21.160	20.840	20.960	20.960	3,521,900
2017-12-19	20.810	20.950	20.680	20.800	20.800	7,821,900
2017-12-18	20.080	20.860	20.020	20.840	20.840	7,307,400
2017-12-15	19.680	19.970	19.570	19.900	19.900	5,127,400
2017-12-14	19.590	19.620	19.350	19.540	19.540	6,367,300
2017-12-13	19.420	19.730	19.340	19.510	19.510	4,882,400
2017-12-12	19.330	19.530	19.320	19.360	19.360	7,154,300
2017-12-11	19.430	19.680	19.300	19.480	19.480	5,362,800
2017-12-08	19.670	19.810	19.400	19.420	19.420	4,795,100
2017-12-07	19.370	19.560	19.220	19.500	19.500	6,012,500
2017-12-06	18.980	19.320	18.840	19.220	19.220	5,007,000
2017-12-05	18.850	19.670	18.660	19.160	19.160	9,095,100
2017-12-04	20.100	20.180	18.750	18.980	18.980	9,796,700
2017-12-01	19.970	20.000	19.270	19.860	19.860	7,169,100
2017-11-30	19.970	20.430	19.800	20.080	20.080	6,416,900
2017-11-29	21.020	21.040	19.930	19.980	19.980	9,832,000
2017-11-28	21.200	21.210	20.890	21.120	21.120	6,044,600
2017-11-27	21.300	21.500	21.020	21.110	21.110	5,355,000
2017-11-24	21.430	21.590	21.400	21.530	21.530	2,192,500
2017-11-22	22.080	22.150	21.290	21.370	21.370	5,619,500
2017-11-21	21.900	22.120	21.830	21.940	21.940	4,275,100
2017-11-20	21.480	21.800	21.460	21.720	21.720	3,688,900
2017-11-17	21.350	21.540	21.280	21.440	21.440	4,791,900
2017-11-16	21.320	21.500	21.280	21.390	21.390	4,276,200
2017-11-15	21.200	21.290	20.910	21.100	21.100	5,350,500
2017-11-14	21.510	21.590	21.330	21.420	21.420	6,076,300
2017-11-13	21.430	21.720	21.300	21.580	21.580	6,357,600
2017-11-10	21.480	21.640	21.340	21.560	21.560	6,375,800
2017-11-09	21.720	21.760	21.070	21.430	21.430	6,647,700
2017-11-08	21.550	21.910	21.480	21.850	21.850	6,093,800
2017-11-07	21.590	22.030	21.300	21.610	21.610	9,532,900
2017-11-06	21.400	21.430	20.400	21.410	21.410	16,578,500
2017-11-03	21.320	21.690	21.240	21.650	21.650	8,449,000
2017-11-02	21.250	21.370	20.890	21.240	21.240	5,477,900
2017-11-01	21.690	21.770	20.840	21.170	21.170	9,163,600
2017-10-31	21.000	21.370	20.950	21.320	21.320	7,940,400
2017-10-30	20.750	21.000	20.660	20.960	20.960	6,319,300
2017-10-27	20.730	20.780	20.290	20.750	20.750	5,284,700
2017-10-26	20.330	20.460	20.170	20.400	20.400	3,100,000
2017-10-25	20.290	20.500	19.980	20.220	20.220	5,177,500
2017-10-24	20.210	20.420	20.090	20.370	20.370	3,406,600
2017-10-23	20.190	20.190	19.810	20.080	20.080	6,209,200
2017-10-20	19.890	20.270	19.800	20.070	20.070	7,431,500
2017-10-19	19.530	19.680	19.070	19.670	19.670	6,473,000
2017-10-18	19.690	19.730	19.490	19.710	19.710	3,969,200
2017-10-17	19.600	19.690	19.480	19.600	19.600	3,853,800
2017-10-16	19.700	19.720	19.500	19.590	19.590	4,925,700
2017-10-13	19.370	19.700	19.280	19.570	19.570	6,992,700
2017-10-12	19.420	19.500	19.220	19.240	19.240	4,954,400
2017-10-11	19.360	19.500	19.270	19.420	19.420	7,034,700
2017-10-10	19.600	19.820	19.210	19.380	19.380	5,849,600
2017-10-09	19.360	19.370	19.110	19.310	19.310	4,324,200
2017-10-06	19.090	19.240	19.010	19.230	19.230	3,433,000
2017-10-05	19.100	19.220	18.940	19.200	19.200	3,364,300
2017-10-04	18.850	19.090	18.690	19.080	19.080	5,189,200
2017-10-03	18.880	19.330	18.850	18.910	18.910	9,823,200
2017-10-02	18.540	18.820	18.520	18.790	18.790	9,050,300
2017-09-29	18.430	18.490	18.270	18.470	18.470	3,689,000
2017-09-28	18.240	18.380	18.080	18.340	18.340	3,985,700
2017-09-27	17.910	18.280	17.670	18.150	18.150	6,072,700

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-11	10:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.